Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Graphene Materials Plc (OP: APGMF )

0.0170 UNCHANGED
Last Price Updated: 9:34 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2017 2.500 2.500 2.500 0 -0.01(-0.39%)
Apr 24, 2017 2.510 2.510 2.510 0 +0.14(+6.13%)
Apr 21, 2017 2.365 2.365 2.365 2.365 171 +0.06(+2.38%)
Apr 19, 2017 2.310 2.310 2.310 0 -0.20(-7.96%)
Apr 12, 2017 2.510 2.510 2.510 0 +0.08(+3.29%)
Apr 11, 2017 2.430 2.430 2.430 2.430 1,051 -0.03(-1.22%)
Apr 07, 2017 2.460 2.460 2.460 25 -0.41(-14.29%)
Apr 06, 2017 2.920 2.920 2.670 2.870 4,900 +0.27(+10.22%)
Apr 05, 2017 2.620 2.620 2.604 2.604 940 +0.28(+12.24%)
Apr 04, 2017 2.420 2.420 2.320 2.320 1,200 +0.35(+17.76%)
Mar 23, 2017 1.970 1.970 1.970 0 -0.08(-3.90%)
Mar 16, 2017 2.050 2.050 2.050 0 +0.16(+8.47%)
Mar 15, 2017 1.874 1.890 1.874 1.890 900 -0.10(-5.03%)
Mar 09, 2017 1.990 1.990 1.990 0 -0.04(-1.97%)
Mar 06, 2017 2.030 2.030 2.030 0 +0.00(+0.00%)
Mar 03, 2017 2.030 2.030 2.030 2.030 125 +0.11(+5.73%)
Mar 02, 2017 1.750 1.970 1.750 1.920 2,112 +0.16(+9.09%)
Feb 27, 2017 1.760 1.760 1.760 0 -0.22(-11.11%)
Feb 24, 2017 1.980 1.980 1.980 1.980 1,100 +0.03(+1.54%)
Feb 23, 2017 1.950 1.950 1.950 1.950 1,200 -0.07(-3.47%)
Feb 17, 2017 2.020 2.020 2.020 0 +0.02(+0.85%)
Feb 14, 2017 2.003 2.003 2.003 0 -0.01(-0.35%)
Feb 13, 2017 2.010 2.010 2.010 2.010 1,001 +0.19(+10.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.